INES Corporation (TYO:9742)
Japan
· Delayed Price · Currency is JPY 2,160.00
+36.00 (1.69%)
Mar 10, 2026, 9:15 AM JST
INES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,084.00 | 2,111.00 | 2,071.00 | 2,107.00 | 2,107.00 | 0.33% | 49,000 |
| Mar 5, 2026 | 2,079.00 | 2,132.00 | 2,062.00 | 2,100.00 | 2,100.00 | 2.34% | 43,500 |
| Mar 4, 2026 | 2,045.00 | 2,095.00 | 2,024.00 | 2,052.00 | 2,052.00 | -2.05% | 88,900 |
| Mar 3, 2026 | 2,150.00 | 2,154.00 | 2,095.00 | 2,095.00 | 2,095.00 | -2.01% | 73,100 |
| Mar 2, 2026 | 2,120.00 | 2,174.00 | 2,100.00 | 2,138.00 | 2,138.00 | 0.61% | 69,200 |
| Feb 27, 2026 | 2,090.00 | 2,135.00 | 2,090.00 | 2,125.00 | 2,125.00 | 2.96% | 90,200 |
| Feb 26, 2026 | 2,030.00 | 2,068.00 | 2,030.00 | 2,064.00 | 2,064.00 | 2.13% | 52,500 |
| Feb 25, 2026 | 2,017.00 | 2,026.00 | 2,002.00 | 2,021.00 | 2,021.00 | 1.05% | 30,300 |
| Feb 24, 2026 | 2,022.00 | 2,045.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.60% | 59,000 |
| Feb 20, 2026 | 2,002.00 | 2,022.00 | 1,997.00 | 2,012.00 | 2,012.00 | -0.54% | 71,400 |
| Feb 19, 2026 | 1,992.00 | 2,027.00 | 1,991.00 | 2,023.00 | 2,023.00 | 2.28% | 39,600 |
| Feb 18, 2026 | 1,971.00 | 1,985.00 | 1,959.00 | 1,978.00 | 1,978.00 | 0.76% | 34,100 |
| Feb 17, 2026 | 1,946.00 | 1,984.00 | 1,946.00 | 1,963.00 | 1,963.00 | 0.87% | 44,700 |
| Feb 16, 2026 | 1,970.00 | 1,989.00 | 1,924.00 | 1,946.00 | 1,946.00 | -1.22% | 79,500 |
| Feb 13, 2026 | 1,991.00 | 2,001.00 | 1,947.00 | 1,970.00 | 1,970.00 | -1.50% | 68,500 |
| Feb 12, 2026 | 2,000.00 | 2,013.00 | 1,992.00 | 2,000.00 | 2,000.00 | -0.15% | 42,400 |
| Feb 10, 2026 | 1,981.00 | 2,012.00 | 1,978.00 | 2,003.00 | 2,003.00 | 2.19% | 69,700 |
| Feb 9, 2026 | 1,986.00 | 1,993.00 | 1,949.00 | 1,960.00 | 1,960.00 | 0.10% | 76,600 |
| Feb 6, 2026 | 1,922.00 | 1,962.00 | 1,914.00 | 1,958.00 | 1,958.00 | 0.15% | 28,900 |
| Feb 5, 2026 | 1,970.00 | 1,981.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.26% | 36,900 |
| Feb 4, 2026 | 1,938.00 | 1,966.00 | 1,928.00 | 1,960.00 | 1,960.00 | 1.24% | 46,700 |
| Feb 3, 2026 | 1,910.00 | 1,970.00 | 1,905.00 | 1,936.00 | 1,936.00 | 2.38% | 58,500 |
| Feb 2, 2026 | 1,899.00 | 1,937.00 | 1,885.00 | 1,891.00 | 1,891.00 | 0.85% | 108,600 |
| Jan 30, 2026 | 1,874.00 | 1,887.00 | 1,851.00 | 1,875.00 | 1,875.00 | 0.16% | 65,100 |
| Jan 29, 2026 | 1,895.00 | 1,895.00 | 1,858.00 | 1,872.00 | 1,872.00 | -0.37% | 34,400 |
| Jan 28, 2026 | 1,881.00 | 1,907.00 | 1,851.00 | 1,879.00 | 1,879.00 | -1.42% | 42,500 |
| Jan 27, 2026 | 1,888.00 | 1,915.00 | 1,878.00 | 1,906.00 | 1,906.00 | 0.95% | 48,800 |
| Jan 26, 2026 | 1,874.00 | 1,890.00 | 1,847.00 | 1,888.00 | 1,888.00 | 0.11% | 69,600 |
| Jan 23, 2026 | 1,875.00 | 1,893.00 | 1,861.00 | 1,886.00 | 1,886.00 | 1.67% | 33,600 |
| Jan 22, 2026 | 1,889.00 | 1,894.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.49% | 34,700 |
| Jan 21, 2026 | 1,872.00 | 1,883.00 | 1,849.00 | 1,883.00 | 1,883.00 | -0.58% | 34,300 |
| Jan 20, 2026 | 1,953.00 | 1,959.00 | 1,889.00 | 1,894.00 | 1,894.00 | -3.71% | 50,900 |
| Jan 19, 2026 | 1,987.00 | 1,999.00 | 1,952.00 | 1,967.00 | 1,967.00 | -0.86% | 26,800 |
| Jan 16, 2026 | 1,958.00 | 1,984.00 | 1,955.00 | 1,984.00 | 1,984.00 | 0.20% | 29,100 |
| Jan 15, 2026 | 1,950.00 | 1,985.00 | 1,932.00 | 1,980.00 | 1,980.00 | 1.54% | 70,500 |
| Jan 14, 2026 | 1,940.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.52% | 51,700 |
| Jan 13, 2026 | 1,954.00 | 1,964.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0.36% | 61,100 |
| Jan 9, 2026 | 1,948.00 | 1,963.00 | 1,928.00 | 1,933.00 | 1,933.00 | -0.21% | 24,100 |
| Jan 8, 2026 | 1,947.00 | 1,965.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.51% | 29,900 |
| Jan 7, 2026 | 1,990.00 | 1,997.00 | 1,938.00 | 1,947.00 | 1,947.00 | -3.95% | 69,700 |
| Jan 6, 2026 | 1,975.00 | 2,061.00 | 1,973.00 | 2,027.00 | 2,027.00 | 3.84% | 79,200 |
| Jan 5, 2026 | 1,950.00 | 1,963.00 | 1,923.00 | 1,952.00 | 1,952.00 | -0.05% | 39,300 |
| Dec 30, 2025 | 1,968.00 | 1,968.00 | 1,945.00 | 1,953.00 | 1,953.00 | - | 24,200 |
| Dec 29, 2025 | 1,950.00 | 1,954.00 | 1,935.00 | 1,953.00 | 1,953.00 | 0.41% | 43,700 |
| Dec 26, 2025 | 1,940.00 | 1,957.00 | 1,927.00 | 1,945.00 | 1,945.00 | 0.26% | 34,300 |
| Dec 25, 2025 | 1,968.00 | 1,969.00 | 1,929.00 | 1,940.00 | 1,940.00 | -2.07% | 54,300 |
| Dec 24, 2025 | 2,000.00 | 2,002.00 | 1,968.00 | 1,981.00 | 1,981.00 | -0.30% | 39,600 |
| Dec 23, 2025 | 1,985.00 | 2,001.00 | 1,973.00 | 1,987.00 | 1,987.00 | 0.15% | 44,800 |
| Dec 22, 2025 | 1,991.00 | 1,994.00 | 1,966.00 | 1,984.00 | 1,984.00 | 0.35% | 37,700 |
| Dec 19, 2025 | 1,946.00 | 1,989.00 | 1,944.00 | 1,977.00 | 1,977.00 | 1.28% | 58,200 |
| Dec 18, 2025 | 1,899.00 | 1,966.00 | 1,899.00 | 1,952.00 | 1,952.00 | 2.85% | 51,400 |
| Dec 17, 2025 | 1,917.00 | 1,919.00 | 1,886.00 | 1,898.00 | 1,898.00 | -0.32% | 26,000 |
| Dec 16, 2025 | 1,920.00 | 1,941.00 | 1,879.00 | 1,904.00 | 1,904.00 | -1.55% | 58,900 |
| Dec 15, 2025 | 1,912.00 | 1,966.00 | 1,903.00 | 1,934.00 | 1,934.00 | 3.31% | 91,400 |
| Dec 12, 2025 | 1,852.00 | 1,874.00 | 1,852.00 | 1,872.00 | 1,872.00 | 2.18% | 36,600 |
| Dec 11, 2025 | 1,847.00 | 1,868.00 | 1,826.00 | 1,832.00 | 1,832.00 | -0.11% | 32,300 |
| Dec 10, 2025 | 1,846.00 | 1,851.00 | 1,829.00 | 1,834.00 | 1,834.00 | -0.54% | 34,900 |
| Dec 9, 2025 | 1,854.00 | 1,870.00 | 1,831.00 | 1,844.00 | 1,844.00 | -0.91% | 33,700 |
| Dec 8, 2025 | 1,801.00 | 1,870.00 | 1,801.00 | 1,861.00 | 1,861.00 | 3.33% | 40,500 |
| Dec 5, 2025 | 1,790.00 | 1,810.00 | 1,782.00 | 1,801.00 | 1,801.00 | 0.45% | 39,700 |
| Dec 4, 2025 | 1,766.00 | 1,793.00 | 1,766.00 | 1,793.00 | 1,793.00 | 1.82% | 29,100 |
| Dec 3, 2025 | 1,767.00 | 1,780.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.40% | 27,900 |
| Dec 2, 2025 | 1,783.00 | 1,798.00 | 1,765.00 | 1,768.00 | 1,768.00 | -0.39% | 32,100 |
| Dec 1, 2025 | 1,759.00 | 1,794.00 | 1,759.00 | 1,775.00 | 1,775.00 | 0.57% | 45,800 |
| Nov 28, 2025 | 1,750.00 | 1,773.00 | 1,746.00 | 1,765.00 | 1,765.00 | 0.97% | 29,200 |
| Nov 27, 2025 | 1,753.00 | 1,759.00 | 1,734.00 | 1,748.00 | 1,748.00 | -0.34% | 27,700 |
| Nov 26, 2025 | 1,730.00 | 1,757.00 | 1,730.00 | 1,754.00 | 1,754.00 | 1.04% | 25,000 |
| Nov 25, 2025 | 1,740.00 | 1,759.00 | 1,730.00 | 1,736.00 | 1,736.00 | 0.12% | 41,800 |
| Nov 21, 2025 | 1,720.00 | 1,734.00 | 1,705.00 | 1,734.00 | 1,734.00 | 0.81% | 34,700 |
| Nov 20, 2025 | 1,699.00 | 1,739.00 | 1,699.00 | 1,720.00 | 1,720.00 | 2.26% | 63,500 |
| Nov 19, 2025 | 1,728.00 | 1,728.00 | 1,680.00 | 1,682.00 | 1,682.00 | -2.10% | 36,200 |
| Nov 18, 2025 | 1,706.00 | 1,726.00 | 1,701.00 | 1,718.00 | 1,718.00 | -0.17% | 62,100 |
| Nov 17, 2025 | 1,735.00 | 1,758.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.83% | 45,600 |
| Nov 14, 2025 | 1,732.00 | 1,763.00 | 1,727.00 | 1,753.00 | 1,753.00 | -0.34% | 36,700 |
| Nov 13, 2025 | 1,759.00 | 1,768.00 | 1,741.00 | 1,759.00 | 1,759.00 | - | 43,000 |
| Nov 12, 2025 | 1,722.00 | 1,765.00 | 1,720.00 | 1,759.00 | 1,759.00 | 2.33% | 57,000 |
| Nov 11, 2025 | 1,754.00 | 1,755.00 | 1,705.00 | 1,719.00 | 1,719.00 | -1.77% | 26,700 |
| Nov 10, 2025 | 1,729.00 | 1,752.00 | 1,727.00 | 1,750.00 | 1,750.00 | 1.80% | 31,500 |
| Nov 7, 2025 | 1,715.00 | 1,728.00 | 1,708.00 | 1,719.00 | 1,719.00 | 0.23% | 36,800 |
| Nov 6, 2025 | 1,684.00 | 1,755.00 | 1,684.00 | 1,715.00 | 1,715.00 | 0.29% | 57,400 |
| Nov 5, 2025 | 1,676.00 | 1,724.00 | 1,663.00 | 1,710.00 | 1,710.00 | 2.03% | 123,400 |
| Nov 4, 2025 | 1,681.00 | 1,696.00 | 1,668.00 | 1,676.00 | 1,676.00 | -1.76% | 100,800 |
| Oct 31, 2025 | 1,695.00 | 1,720.00 | 1,691.00 | 1,706.00 | 1,706.00 | 0.83% | 103,600 |
| Oct 30, 2025 | 1,662.00 | 1,703.00 | 1,658.00 | 1,692.00 | 1,692.00 | 1.26% | 136,700 |
| Oct 29, 2025 | 1,800.00 | 1,870.00 | 1,670.00 | 1,671.00 | 1,671.00 | -14.74% | 398,900 |
| Oct 28, 2025 | 2,018.00 | 2,039.00 | 1,958.00 | 1,960.00 | 1,960.00 | -4.16% | 60,000 |
| Oct 27, 2025 | 2,010.00 | 2,045.00 | 2,010.00 | 2,045.00 | 2,045.00 | 2.00% | 34,400 |
| Oct 24, 2025 | 2,019.00 | 2,024.00 | 1,996.00 | 2,005.00 | 2,005.00 | -0.69% | 30,800 |
| Oct 23, 2025 | 1,995.00 | 2,025.00 | 1,970.00 | 2,019.00 | 2,019.00 | 0.35% | 41,200 |
| Oct 22, 2025 | 1,999.00 | 2,018.00 | 1,997.00 | 2,012.00 | 2,012.00 | 1.46% | 37,400 |
| Oct 21, 2025 | 1,981.00 | 1,997.00 | 1,965.00 | 1,983.00 | 1,983.00 | 0.20% | 36,000 |
| Oct 20, 2025 | 1,967.00 | 1,997.00 | 1,959.00 | 1,979.00 | 1,979.00 | 1.38% | 42,800 |
| Oct 17, 2025 | 2,030.00 | 2,030.00 | 1,940.00 | 1,952.00 | 1,952.00 | -3.98% | 33,200 |
| Oct 16, 2025 | 2,033.00 | 2,057.00 | 2,031.00 | 2,033.00 | 2,033.00 | -0.78% | 25,300 |
| Oct 15, 2025 | 1,982.00 | 2,049.00 | 1,982.00 | 2,049.00 | 2,049.00 | 3.59% | 40,000 |
| Oct 14, 2025 | 1,946.00 | 1,988.00 | 1,923.00 | 1,978.00 | 1,978.00 | -0.10% | 68,300 |
| Oct 10, 2025 | 2,008.00 | 2,019.00 | 1,972.00 | 1,980.00 | 1,980.00 | -2.37% | 43,000 |
| Oct 9, 2025 | 2,021.00 | 2,036.00 | 2,016.00 | 2,028.00 | 2,028.00 | 0.35% | 17,700 |
| Oct 8, 2025 | 2,030.00 | 2,050.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.74% | 23,400 |
| Oct 7, 2025 | 2,021.00 | 2,043.00 | 2,019.00 | 2,036.00 | 2,036.00 | -0.44% | 27,000 |